| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 6.57 | 6.60 | 0.04 | 0.61% | 6.56 | 6.64 | 102641 | 6767.18 | 0.72% |
| 2025-05-19 | 6.57 | 6.56 | 0.01 | 0.15% | 6.51 | 6.60 | 76444 | 5016.98 | 0.53% |
| 2025-05-16 | 6.62 | 6.55 | -0.11 | -1.65% | 6.54 | 6.68 | 119083 | 7844.51 | 0.83% |
| 2025-05-15 | 6.70 | 6.66 | -0.06 | -0.89% | 6.61 | 6.72 | 121328 | 8061.21 | 0.85% |
| 2025-05-14 | 6.66 | 6.72 | 0.04 | 0.60% | 6.58 | 6.74 | 171118 | 11395.36 | 1.19% |
| 2025-05-13 | 6.67 | 6.68 | 0.06 | 0.91% | 6.62 | 6.84 | 291434 | 19610.00 | 2.03% |
| 2025-05-12 | 6.68 | 6.62 | 0.00 | 0.00% | 6.62 | 6.74 | 156610 | 10447.69 | 1.09% |
| 2025-05-09 | 6.63 | 6.62 | -0.02 | -0.30% | 6.59 | 6.70 | 102536 | 6812.04 | 0.71% |
| 2025-05-08 | 6.57 | 6.64 | 0.05 | 0.76% | 6.56 | 6.67 | 122833 | 8132.85 | 0.86% |
| 2025-05-07 | 6.68 | 6.59 | -0.03 | -0.45% | 6.56 | 6.72 | 150205 | 9909.10 | 1.05% |
| 2025-05-06 | 6.52 | 6.62 | 0.17 | 2.64% | 6.46 | 6.63 | 195239 | 12828.66 | 1.36% |
| 2025-04-30 | 6.54 | 6.45 | -0.09 | -1.38% | 6.44 | 6.56 | 135404 | 8773.75 | 0.94% |
| 2025-04-29 | 6.55 | 6.54 | -0.01 | -0.15% | 6.50 | 6.65 | 132430 | 8675.86 | 0.92% |
| 2025-04-28 | 6.58 | 6.55 | -0.07 | -1.06% | 6.54 | 6.72 | 218497 | 14465.57 | 1.52% |
| 2025-04-25 | 6.49 | 6.62 | 0.13 | 2.00% | 6.47 | 6.64 | 225190 | 14809.62 | 1.57% |
| 2025-04-24 | 6.42 | 6.49 | 0.16 | 2.53% | 6.36 | 6.54 | 288555 | 18652.70 | 2.01% |
| 2025-04-23 | 6.26 | 6.33 | 0.13 | 2.10% | 6.24 | 6.44 | 228089 | 14461.06 | 1.59% |
| 2025-04-22 | 6.17 | 6.20 | 0.03 | 0.49% | 6.14 | 6.22 | 106984 | 6617.29 | 0.75% |
| 2025-04-21 | 6.20 | 6.17 | -0.03 | -0.48% | 6.12 | 6.23 | 116876 | 7210.14 | 0.81% |
| 2025-04-18 | 6.13 | 6.20 | 0.05 | 0.81% | 6.12 | 6.23 | 106854 | 6611.50 | 0.74% |
| 2025-04-17 | 6.17 | 6.15 | 0.00 | 0.00% | 6.12 | 6.19 | 73831 | 4539.86 | 0.51% |
| 2025-04-16 | 6.11 | 6.15 | 0.00 | 0.00% | 6.07 | 6.18 | 119457 | 7323.29 | 0.83% |
| 2025-04-15 | 6.26 | 6.15 | -0.09 | -1.44% | 6.02 | 6.26 | 159774 | 9785.35 | 1.11% |
| 2025-04-14 | 6.30 | 6.24 | -0.02 | -0.32% | 6.22 | 6.33 | 131227 | 8221.57 | 0.91% |
| 2025-04-11 | 6.31 | 6.26 | -0.09 | -1.42% | 6.23 | 6.34 | 160992 | 10102.05 | 1.12% |
| 2025-04-10 | 6.13 | 6.35 | 0.19 | 3.08% | 6.10 | 6.39 | 294491 | 18489.43 | 2.05% |
| 2025-04-09 | 5.78 | 6.16 | 0.29 | 4.94% | 5.62 | 6.27 | 384096 | 22943.39 | 2.68% |
| 2025-04-08 | 5.80 | 5.87 | 0.07 | 1.21% | 5.68 | 5.89 | 293575 | 17027.70 | 2.05% |
| 2025-04-07 | 6.10 | 5.80 | -0.64 | -9.94% | 5.80 | 6.21 | 260395 | 15458.37 | 1.82% |
| 2025-04-03 | 6.40 | 6.44 | -0.05 | -0.77% | 6.40 | 6.51 | 145283 | 9381.32 | 1.01% |
| 2025-04-02 | 6.50 | 6.49 | -0.04 | -0.61% | 6.46 | 6.54 | 108421 | 7046.50 | 0.76% |
| 2025-04-01 | 6.46 | 6.53 | 0.06 | 0.93% | 6.46 | 6.57 | 114190 | 7452.44 | 0.80% |
| 2025-03-31 | 6.50 | 6.47 | -0.07 | -1.07% | 6.45 | 6.61 | 189058 | 12299.67 | 1.32% |
| 2025-03-28 | 6.67 | 6.54 | -0.14 | -2.10% | 6.50 | 6.70 | 255109 | 16766.56 | 1.78% |
| 2025-03-27 | 6.93 | 6.68 | -0.28 | -4.02% | 6.67 | 6.97 | 389030 | 26192.67 | 2.71% |
| 2025-03-26 | 6.98 | 6.96 | -0.02 | -0.29% | 6.90 | 7.01 | 203338 | 14131.98 | 1.42% |
| 2025-03-25 | 6.98 | 6.98 | -0.02 | -0.29% | 6.87 | 7.06 | 266667 | 18559.95 | 1.86% |
| 2025-03-24 | 6.92 | 7.00 | 0.09 | 1.30% | 6.85 | 7.02 | 315591 | 21868.58 | 2.20% |
| 2025-03-21 | 6.74 | 6.91 | 0.15 | 2.22% | 6.74 | 7.09 | 568391 | 39429.23 | 3.96% |
| 2025-03-20 | 6.72 | 6.76 | 0.04 | 0.60% | 6.70 | 6.77 | 116079 | 7825.56 | 0.81% |
| 2025-03-19 | 6.84 | 6.72 | -0.14 | -2.04% | 6.72 | 6.88 | 185603 | 12558.76 | 1.29% |
| 2025-03-18 | 6.89 | 6.86 | -0.03 | -0.44% | 6.77 | 6.91 | 218006 | 14867.40 | 1.52% |
| 2025-03-17 | 6.88 | 6.89 | 0.01 | 0.15% | 6.86 | 6.96 | 211933 | 14625.44 | 1.48% |
| 2025-03-14 | 6.82 | 6.88 | 0.09 | 1.33% | 6.75 | 6.89 | 224891 | 15406.57 | 1.57% |
| 2025-03-13 | 6.81 | 6.79 | -0.04 | -0.59% | 6.73 | 6.88 | 212485 | 14449.03 | 1.48% |
| 2025-03-12 | 6.87 | 6.83 | -0.01 | -0.15% | 6.79 | 6.90 | 176553 | 12069.96 | 1.23% |
| 2025-03-11 | 6.80 | 6.84 | -0.01 | -0.15% | 6.77 | 6.90 | 189488 | 12911.79 | 1.32% |
| 2025-03-10 | 6.88 | 6.85 | -0.01 | -0.15% | 6.77 | 6.89 | 205273 | 13988.10 | 1.43% |
| 2025-03-07 | 6.98 | 6.86 | -0.15 | -2.14% | 6.80 | 7.00 | 264356 | 18209.12 | 1.84% |
| 2025-03-06 | 7.00 | 7.01 | -0.03 | -0.43% | 6.91 | 7.04 | 311071 | 21664.40 | 2.17% |
| 2025-03-05 | 6.92 | 7.04 | 0.18 | 2.62% | 6.82 | 7.09 | 463004 | 32257.79 | 3.23% |
| 2025-03-04 | 6.74 | 6.86 | 0.06 | 0.88% | 6.74 | 6.92 | 254895 | 17459.36 | 1.78% |
| 2025-03-03 | 6.70 | 6.80 | -0.08 | -1.16% | 6.67 | 6.92 | 369686 | 25201.79 | 2.58% |
| 2025-02-28 | 6.81 | 6.88 | 0.07 | 1.03% | 6.80 | 7.04 | 494480 | 34065.86 | 3.45% |
| 2025-02-27 | 6.96 | 6.81 | -0.13 | -1.87% | 6.72 | 6.99 | 364987 | 24889.73 | 2.54% |
| 2025-02-26 | 6.85 | 6.94 | 0.04 | 0.58% | 6.85 | 7.05 | 419764 | 29150.64 | 2.93% |
| 2025-02-25 | 7.16 | 6.90 | -0.39 | -5.35% | 6.86 | 7.17 | 706409 | 49165.73 | 4.92% |
| 2025-02-24 | 6.93 | 7.29 | 0.47 | 6.89% | 6.93 | 7.35 | 1094772 | 78632.83 | 7.63% |
| 2025-02-21 | 6.88 | 6.82 | -0.08 | -1.16% | 6.74 | 6.96 | 604939 | 41354.38 | 4.22% |
| 2025-02-20 | 6.84 | 6.90 | 0.00 | 0.00% | 6.65 | 7.10 | 1092399 | 75479.77 | 7.61% |
| 2025-02-19 | 6.43 | 6.90 | 0.63 | 10.05% | 6.40 | 6.90 | 835919 | 56882.50 | 5.83% |
| 2025-02-18 | 6.24 | 6.27 | 0.04 | 0.64% | 6.19 | 6.42 | 330163 | 20868.03 | 2.30% |
| 2025-02-17 | 6.33 | 6.23 | -0.12 | -1.89% | 6.21 | 6.34 | 230907 | 14430.21 | 1.61% |
| 2025-02-14 | 6.42 | 6.35 | 0.00 | 0.00% | 6.30 | 6.60 | 205417 | 13102.21 | 1.43% |
| 2025-02-13 | 6.35 | 6.35 | 0.02 | 0.32% | 6.33 | 6.48 | 205267 | 13147.95 | 1.43% |
| 2025-02-12 | 6.29 | 6.33 | 0.01 | 0.16% | 6.26 | 6.34 | 125219 | 7890.83 | 0.87% |
| 2025-02-11 | 6.37 | 6.32 | -0.04 | -0.63% | 6.26 | 6.38 | 140066 | 8826.02 | 0.98% |
| 2025-02-10 | 6.35 | 6.36 | 0.00 | 0.00% | 6.31 | 6.42 | 166307 | 10569.53 | 1.16% |
| 2025-02-07 | 6.30 | 6.36 | 0.05 | 0.79% | 6.28 | 6.40 | 182713 | 11611.59 | 1.27% |
| 2025-02-06 | 6.26 | 6.31 | 0.03 | 0.48% | 6.24 | 6.34 | 145863 | 9175.94 | 1.02% |
| 2025-02-05 | 6.45 | 6.28 | -0.16 | -2.48% | 6.25 | 6.47 | 195109 | 12341.61 | 1.36% |
| 2025-01-27 | 6.36 | 6.44 | 0.12 | 1.90% | 6.32 | 6.58 | 206929 | 13379.13 | 1.44% |
| 2025-01-24 | 6.28 | 6.32 | 0.01 | 0.16% | 6.18 | 6.42 | 225253 | 14154.23 | 1.57% |
| 2025-01-23 | 6.29 | 6.31 | 0.06 | 0.96% | 6.28 | 6.40 | 149696 | 9482.10 | 1.04% |
| 2025-01-22 | 6.27 | 6.25 | -0.02 | -0.32% | 6.19 | 6.27 | 86999 | 5420.21 | 0.61% |
| 2025-01-21 | 6.35 | 6.27 | -0.05 | -0.79% | 6.22 | 6.36 | 119778 | 7509.67 | 0.83% |
| 2025-01-20 | 6.33 | 6.32 | 0.03 | 0.48% | 6.28 | 6.38 | 131081 | 8306.41 | 0.91% |
| 2025-01-17 | 6.17 | 6.29 | 0.11 | 1.78% | 6.14 | 6.33 | 215424 | 13485.15 | 1.50% |
| 2025-01-16 | 6.20 | 6.18 | 0.00 | 0.00% | 6.13 | 6.34 | 239204 | 14903.91 | 1.67% |
| 2025-01-15 | 6.07 | 6.18 | 0.10 | 1.64% | 6.02 | 6.29 | 234136 | 14409.90 | 1.63% |
中钢国际(000928)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
